Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Rebel Holdings (NQ: AREB )

0.1920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2023 0.2000 0.2070 0.1836 0.1920 1,274,561 +0.01(+5.21%)
May 25, 2023 0.1845 0.2171 0.1700 0.1825 2,933,849 +0.01(+5.80%)
May 24, 2023 0.1660 0.1853 0.1613 0.1725 2,693,406 +0.01(+9.18%)
May 23, 2023 0.1600 0.1640 0.1550 0.1580 764,027 +0.00(+2.00%)
May 22, 2023 0.1569 0.1580 0.1458 0.1549 351,813 +0.01(+3.61%)
May 19, 2023 0.1500 0.1539 0.1433 0.1495 689,807 -0.01(-3.30%)
May 18, 2023 0.1600 0.1600 0.1480 0.1546 439,651 -0.01(-4.39%)
May 17, 2023 0.1739 0.1739 0.1505 0.1617 1,469,287 -0.02(-10.61%)
May 16, 2023 0.1590 0.1850 0.1470 0.1809 3,768,924 +0.04(+24.84%)
May 15, 2023 0.1400 0.1450 0.1324 0.1449 2,272,028 +0.00(+1.26%)
May 12, 2023 0.1452 0.1598 0.1310 0.1431 1,504,529 -0.00(-1.78%)
May 11, 2023 0.1479 0.1519 0.1400 0.1457 636,641 -0.01(-4.77%)
May 10, 2023 0.1786 0.1800 0.1405 0.1530 3,566,062 -0.01(-6.65%)
May 09, 2023 0.1400 0.1700 0.1383 0.1639 7,186,550 +0.02(+17.58%)
May 08, 2023 0.1401 0.1403 0.1312 0.1394 240,932 -0.00(-0.14%)
May 05, 2023 0.1425 0.1425 0.1371 0.1396 164,029 +0.00(+2.35%)
May 04, 2023 0.1430 0.1430 0.1358 0.1364 201,525 +0.00(+2.87%)
May 03, 2023 0.1450 0.1450 0.1320 0.1326 329,262 -0.01(-5.29%)
May 02, 2023 0.1435 0.1498 0.1373 0.1400 302,189 +0.00(+0.94%)
May 01, 2023 0.1383 0.1460 0.1375 0.1387 248,072 +0.00(+1.17%)
Apr 28, 2023 0.1460 0.1650 0.1250 0.1371 951,864 -0.01(-5.51%)
Apr 27, 2023 0.1420 0.1500 0.1302 0.1451 778,716 -0.01(-5.78%)
Apr 26, 2023 0.1369 0.2061 0.1317 0.1540 5,353,368 +0.02(+13.57%)
Apr 25, 2023 0.1400 0.1400 0.1315 0.1356 184,673 -0.00(-3.14%)
Apr 24, 2023 0.1315 0.1449 0.1300 0.1400 141,480 -0.00(-0.71%)
Apr 21, 2023 0.1448 0.1586 0.1410 0.1410 364,780 -0.02(-10.76%)
Apr 20, 2023 0.1530 0.1590 0.1500 0.1580 140,829 +0.00(+1.94%)
Apr 19, 2023 0.1774 0.1774 0.1480 0.1550 830,138 -0.04(-18.42%)
Apr 18, 2023 0.1600 0.2198 0.1590 0.1900 5,147,844 +0.04(+26.58%)
Apr 17, 2023 0.1623 0.1625 0.1450 0.1501 492,258 -0.01(-7.52%)
Apr 14, 2023 0.1598 0.1657 0.1550 0.1623 233,562 +0.01(+3.91%)
Apr 13, 2023 0.1690 0.1741 0.1508 0.1562 390,827 -0.02(-10.33%)
Apr 12, 2023 0.1600 0.1762 0.1581 0.1742 309,255 +0.01(+7.60%)
Apr 11, 2023 0.1524 0.1769 0.1524 0.1619 806,527 -0.02(-12.01%)
Apr 10, 2023 0.1700 0.2080 0.1588 0.1840 5,997,609 +0.04(+25.17%)
Apr 06, 2023 0.1300 0.1900 0.1300 0.1470 2,145,870 +0.01(+9.78%)
Apr 05, 2023 0.1400 0.1416 0.1310 0.1339 59,418 -0.01(-5.44%)
Apr 04, 2023 0.1380 0.1449 0.1284 0.1416 207,382 +0.01(+3.74%)
Apr 03, 2023 0.1378 0.1399 0.1315 0.1365 102,289 -0.01(-3.94%)
Mar 31, 2023 0.1310 0.1501 0.1289 0.1421 546,059 -0.01(-8.32%)
Mar 30, 2023 0.1500 0.1558 0.1410 0.1550 136,396 +0.01(+5.23%)
Mar 29, 2023 0.1410 0.1500 0.1410 0.1473 151,392 +0.01(+3.81%)
Mar 28, 2023 0.1411 0.1500 0.1400 0.1419 77,053 -0.01(-6.58%)
Mar 27, 2023 0.1480 0.1551 0.1405 0.1519 130,111 -0.00(-0.98%)
Mar 24, 2023 0.1590 0.1649 0.1451 0.1534 99,736 +0.00(+0.26%)
Mar 23, 2023 0.1613 0.1648 0.1502 0.1530 96,259 -0.01(-3.65%)
Mar 22, 2023 0.1600 0.1689 0.1550 0.1588 63,229 +0.00(+1.15%)
Mar 21, 2023 0.1691 0.1700 0.1500 0.1570 120,169 -0.02(-9.77%)
Mar 20, 2023 0.1370 0.1740 0.1328 0.1740 373,328 +0.04(+27.47%)
Mar 17, 2023 0.1440 0.1440 0.1361 0.1365 193,796 -0.01(-5.21%)
Mar 16, 2023 0.1411 0.1480 0.1350 0.1440 186,500 +0.00(+1.27%)
Mar 15, 2023 0.1660 0.1683 0.1251 0.1422 846,918 -0.02(-14.34%)
Mar 14, 2023 0.1787 0.1787 0.1650 0.1660 202,362 -0.01(-7.16%)
Mar 13, 2023 0.1825 0.1865 0.1700 0.1788 124,490 -0.00(-0.67%)
Mar 10, 2023 0.1800 0.1899 0.1710 0.1800 151,663 +0.00(+1.58%)
Mar 09, 2023 0.1843 0.1895 0.1718 0.1772 230,125 -0.01(-6.74%)
Mar 08, 2023 0.1950 0.2000 0.1750 0.1900 316,486 -0.01(-4.19%)
Mar 07, 2023 0.2040 0.2040 0.1956 0.1983 93,069 -0.01(-2.79%)
Mar 06, 2023 0.2000 0.2050 0.1960 0.2040 58,694 -0.00(-0.87%)
Mar 03, 2023 0.2014 0.2060 0.1955 0.2058 160,353 -0.00(-0.05%)
Mar 02, 2023 0.2020 0.2099 0.1900 0.2059 145,281 -0.00(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.